Languedoc Cci Historical Data - CRLA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Languedoc Cci (CRLA)
Languedoc Cci (CRLA) Historical

Languedoc Cci (CRLA)

52.00

0.70

(1.36%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.7	3.37972166998	50.3	52	48.1	1313	49.77897975	DE
4	3	6.12244897959	49	52.3	48.1	756	50.13686687	DE
12	1.3	2.5641025641	50.7	53	47.52	609	50.34119891	DE
26	5.995	13.0311922617	46.005	53	44.99	515	49.05156088	DE
52	1.9	3.79241516966	50.1	58.5	44.99	517	50.27653594	DE
156	-11.5	-18.1102362205	63.5	66.8	42.005	559	52.68800655	DE
260	-22.79	-30.4719882337	74.79	99.5	42.005	574	60.6549607	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	52	0.7	1.36	51.99	52	51.5	458
1714062600	51.3	0.8	1.58	50.5	51.5	50.5	700
1713976200	50.5	0.7	1.41	49.8	52	49.5	1915
1713889800	49.8	0.5	1.01	49.305	49.8	49.3	1941
1713803400	49.3	1.14	2.37	49	49.5	48.22	675
1713544200	48.16	-1.84	-3.68	50.3	50.3	48.1	1336
1713457800	50	-0.19	-0.38	50.19	50.19	50	77
1713371400	50.19	0.19	0.38	49.5	50.19	49.5	360
1713285000	50	-2.25	-4.31	49.69	50.7	49.69	213
1713198600	52.25	0.75	1.46	52.2	52.3	51.81	786
1712939400	51.5	0.5	0.98	51.11	51.5	51.11	709
1712853000	51	0.76	1.51	50.5	51.5	50	727
1712766600	50.24	0.29	0.58	50.01	50.5	50	361
1712680200	49.95	-1.05	-2.06	51	51.5	49	770
1712593800	51	0	0.00	51	51	50.6	315
1712334600	51	0	0.00	50.99	51.49	50.7	230
1712248200	51	1.1	2.20	50	52	50	585
1712161800	49.9	0.88	1.78	49.025	50.5	49.025	415
1712075400	49.025	0.12	0.25	49	49.3	49	1488
1711647000	48.905	0.27	0.56	48.805	49.3	48.805	130
1711560600	48.635	-0.87	-1.75	49.5	50.37	48.5	509
1711474200	49.5	0.4	0.81	49.205	49.5	48.5	319
1711387800	49.1	0.2	0.41	49.1	50	49.1	742
1711128600	48.9	1.2	2.52	47.705	48.9	47.705	63
1711042200	47.7	0.17	0.36	47.535	48	47.535	331
1710955800	47.53	-0.29	-0.60	47.905	48.5	47.52	557
1710869400	47.815	-0.19	-0.40	48.005	48.995	47.8	498
1710783000	48.005	-0.5	-1.02	48.505	49.995	48.005	303
1710523800	48.5	0	0.00	48.505	49.495	48.5	303
1710437400	48.5	-0.3	-0.61	48.8	49	48.5	154
1710351000	48.8	-0.2	-0.41	49	49.045	48.8	271
1710264600	49	0.6	1.24	48.4	49	48.4	207
1710178200	48.4	0.14	0.29	48.1	48.4	48.1	238
1709919000	48.26	-1.24	-2.51	49.505	49.505	48	1009
1709832600	49.5	0.1	0.20	49.4	50	49	352
1709746200	49.4	-1	-1.98	50.79	50.8	49	866
1709659800	50.4	-2	-3.82	50.54	51	50.4	665
1709573400	52.4	0.2	0.38	52	52.4	52	223
1709314200	52.2	-0.3	-0.57	52.48	52.48	51.95	269
1709227800	52.5	1.5	2.94	51.5	52.5	51	300
1709141400	51	0	0.00	51	51	51	0
1709055000	51	0	0.00	51.2	52	51	1322
1708968600	51	-1.01	-1.94	52.01	52.02	51	719
1708709400	52.01	-0.99	-1.87	53	53	52.01	211
1708623000	53	0.74	1.42	52.27	53	52.27	459
1708536600	52.26	0.02	0.04	52.24	52.26	52.24	177
1708450200	52.24	0.19	0.37	52.05	53	52.05	889
1708363800	52.05	0.28	0.54	51.98	52.9	51.98	1070
1708104600	51.77	0.27	0.52	51.51	51.77	51.51	359
1708018200	51.5	0.5	0.98	51.01	51.5	51.01	404
1707931800	51	-0.51	-0.99	51.49	51.51	51	699
1707845400	51.51	-0.42	-0.81	51.93	52	51.5	327
1707759000	51.93	-0.35	-0.67	52.28	52.28	51.6	208
1707499800	52.28	0.68	1.32	51.6	52.44	51.5	1398
1707413400	51.6	0.1	0.19	51.5	51.6	51.5	370
1707327000	51.5	1.49	2.98	51.5	51.6	50.8	1012
1707240600	50.01	0	0.00	50.01	50.01	50.01	96
1707154200	50.01	-1.19	-2.32	51.2	51.38	50	2049
1706895000	51.2	0.56	1.11	50.7	51.2	50.7	303
1706808600	50.64	0.64	1.28	50.01	50.64	50	263
1706722200	50	0	0.00	50.01	50.01	49.505	571
1706635800	50	1.5	3.09	48.505	50	48.505	584
1706549400	48.5	0.5	1.04	48.5	48.5	48.5	62

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions